CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.27	37.43	36.96	37.41	37.41	0.24%	1,603,726
Sep 24, 2026	37.48	37.79	37.16	37.32	37.32	0.40%	1,656,440
Sep 23, 2026	37.21	37.38	36.85	37.17	37.17	-0.69%	1,831,855
Sep 22, 2026	37.62	37.72	37.25	37.43	37.43	-0.66%	2,114,086
Sep 21, 2026	37.39	37.91	37.39	37.68	37.68	0.37%	1,634,822
Sep 18, 2026	38.09	38.14	37.39	37.54	37.54	-1.65%	4,929,271
Sep 17, 2026	38.09	38.37	37.95	38.17	38.17	0.50%	1,540,347
Sep 16, 2026	38.46	38.71	37.67	37.98	37.98	-1.15%	2,239,736
Sep 15, 2026	38.28	39.39	37.75	38.42	38.42	0.81%	3,132,496
Sep 14, 2026	39.06	39.39	37.88	38.11	38.11	-1.32%	2,439,191
Sep 11, 2026	39.01	39.15	38.52	38.62	38.62	-0.52%	1,388,895
Sep 10, 2026	39.42	39.65	38.59	38.82	38.82	-0.56%	1,627,269
Sep 9, 2026	39.46	39.50	38.73	39.04	39.04	-0.71%	2,534,248
Sep 8, 2026	39.39	39.57	38.73	39.32	39.32	0.79%	1,630,547
Sep 4, 2026	39.45	40.08	38.99	39.01	39.01	-1.51%	1,041,809
Sep 3, 2026	39.74	39.81	39.23	39.61	39.61	0.10%	1,656,255
Sep 2, 2026	39.90	40.13	39.30	39.57	39.57	-0.90%	2,139,967
Sep 1, 2026	39.16	39.95	39.05	39.93	39.93	2.52%	2,057,515
Aug 31, 2026	38.88	39.04	38.37	38.95	38.95	-0.20%	2,848,612
Aug 28, 2026	39.50	39.63	39.00	39.03	39.03	-0.84%	1,011,828
Aug 27, 2026	39.78	39.96	39.31	39.36	39.36	-1.45%	1,275,619
Aug 26, 2026	39.90	40.25	39.64	39.94	39.94	0.10%	2,069,003
Aug 25, 2026	39.74	40.09	39.42	39.90	39.90	0.63%	1,773,583
Aug 24, 2026	39.61	40.13	39.43	39.65	39.65	0.18%	1,437,642
Aug 21, 2026	40.00	40.00	39.38	39.58	39.58	-0.45%	2,874,221
Aug 20, 2026	39.79	40.27	39.73	39.76	39.76	-0.15%	1,647,375
Aug 19, 2026	39.60	39.86	39.32	39.82	39.82	1.32%	1,252,681
Aug 18, 2026	39.44	39.74	39.12	39.30	39.30	0.10%	1,927,002
Aug 17, 2026	38.61	39.29	38.61	39.26	39.26	1.26%	1,622,949
Aug 14, 2026	38.25	39.14	37.97	38.77	38.77	-0.15%	2,447,485
Aug 13, 2026	39.43	39.82	38.73	38.83	38.83	-0.84%	1,564,432
Aug 12, 2026	38.73	39.32	38.73	39.16	39.16	1.24%	2,093,441
Aug 11, 2026	40.35	40.54	38.45	38.68	38.68	-4.30%	2,891,453
Aug 10, 2026	41.04	41.04	40.32	40.42	40.42	-1.94%	2,654,220
Aug 7, 2026	40.97	41.38	40.61	41.22	41.22	0.22%	1,934,077
Aug 6, 2026	41.57	41.59	40.92	41.13	41.13	-0.02%	1,702,314
Aug 5, 2026	40.78	41.43	40.34	41.14	41.14	0.73%	2,396,304
Aug 4, 2026	40.79	41.07	40.06	40.84	40.84	-0.92%	2,068,251
Aug 3, 2026	42.00	42.28	41.14	41.22	41.22	-1.72%	1,776,718
Jul 31, 2026	41.62	42.09	40.94	41.94	41.94	0.72%	1,576,134
Jul 30, 2026	42.28	42.41	41.07	41.64	41.64	-1.65%	1,534,460
Jul 29, 2026	42.78	42.78	42.16	42.34	42.34	-0.91%	1,257,822
Jul 28, 2026	43.52	43.62	42.70	42.73	42.73	-0.54%	1,711,305
Jul 27, 2026	43.35	43.35	42.76	42.96	42.96	-0.67%	1,419,636
Jul 24, 2026	42.71	43.31	42.71	43.25	43.25	2.13%	2,211,863
Jul 23, 2026	42.30	43.06	42.10	42.35	42.35	-0.07%	2,390,058
Jul 22, 2026	43.41	43.60	42.30	42.38	42.38	-2.35%	3,040,492
Jul 21, 2026	42.39	43.44	42.36	43.40	43.40	2.24%	2,376,407
Jul 20, 2026	42.74	42.88	42.16	42.45	42.45	-1.00%	1,782,958
Jul 17, 2026	42.20	43.10	42.08	42.88	42.88	2.17%	2,991,091